ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060260/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,42,2,3.50,242721691,196861,260.23,1206,1254,1204,1561,841,1201,1232.93,3.49,0,29138,1237,1218,1186,1167,1135,1228,1177,68,360,500,720,1,1,13512009,168,9.79,0.79,12,1.46,127.00,1569.00,3505,20240805,-64.54,943,20241114,31.81,1380,-9.93,20250114,1006,23.56,20250131,3505,-64.54,20240805,400,210.75,20240517,0.00,Y,060260,500,67 억,,472185,N,N,8615,N,00,N
20250414,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1242,41,2,3.41,229175175,185957,245.81,1206,1254,1204,1561,841,1201,1232.41,3.49,0,28185,1237,1218,1186,1167,1135,1228,1177,68,360,500,720,1,1,13512009,168,9.78,0.79,12,1.38,127.00,1569.00,3505,20240805,-64.56,943,20241114,31.71,1380,-10.00,20250114,1006,23.46,20250131,3505,-64.56,20240805,400,210.50,20240517,0.00,Y,060260,500,67 억,,472185,N,N,7957,N,00,N
20250414,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,39,2,3.25,186533393,151687,200.51,1206,1241,1204,1561,841,1201,1229.73,3.49,0,24380,1237,1218,1186,1167,1135,1228,1177,68,360,500,720,1,1,13512009,168,9.76,0.79,12,1.12,127.00,1569.00,3505,20240805,-64.62,943,20241114,31.50,1380,-10.14,20250114,1006,23.26,20250131,3505,-64.62,20240805,400,210.00,20240517,0.00,Y,060260,500,67 억,,472185,N,N,7957,N,00,N
20250414,130540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,20,2,1.67,172248815,140109,185.21,1206,1241,1204,1561,841,1201,1229.39,3.49,0,25229,1237,1218,1186,1167,1135,1228,1177,68,360,500,720,1,1,13512009,165,9.61,0.78,12,1.04,127.00,1569.00,3505,20240805,-65.16,943,20241114,29.48,1380,-11.52,20250114,1006,21.37,20250131,3505,-65.16,20240805,400,205.25,20240517,0.00,Y,060260,500,67 억,,472185,N,N,7957,N,00,N
20250414,120541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,31,2,2.58,144719042,117822,155.75,1206,1240,1204,1561,841,1201,1228.29,3.49,0,24927,1237,1218,1186,1167,1135,1228,1177,68,360,500,720,1,1,13512009,166,9.70,0.79,12,0.87,127.00,1569.00,3505,20240805,-64.85,943,20241114,30.65,1380,-10.72,20250114,1006,22.47,20250131,3505,-64.85,20240805,400,208.00,20240517,0.00,Y,060260,500,67 억,,472185,N,N,7957,N,00,N
20250414,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1231,30,2,2.50,131817697,107328,141.87,1206,1240,1204,1561,841,1201,1228.18,3.49,0,23261,1237,1218,1186,1167,1135,1228,1177,68,360,500,720,1,1,13512009,166,9.69,0.78,12,0.79,127.00,1569.00,3505,20240805,-64.88,943,20241114,30.54,1380,-10.80,20250114,1006,22.37,20250131,3505,-64.88,20240805,400,207.75,20240517,0.00,Y,060260,500,67 억,,472185,N,N,7957,N,00,N
20250414,100540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,32,2,2.66,81339594,66362,87.72,1206,1238,1204,1561,841,1201,1225.70,3.49,0,6189,1237,1218,1186,1167,1135,1228,1177,68,360,500,720,1,1,13512009,167,9.71,0.79,12,0.49,127.00,1569.00,3505,20240805,-64.82,943,20241114,30.75,1380,-10.65,20250114,1006,22.56,20250131,3505,-64.82,20240805,400,208.25,20240517,0.00,Y,060260,500,67 억,,472185,N,N,7957,N,00,N
20250414,090541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,17,2,1.42,7437141,6128,8.10,1206,1219,1204,1561,841,1201,1213.63,3.49,0,742,1237,1218,1186,1167,1135,1228,1177,68,360,500,720,1,1,13512009,165,9.59,0.78,12,0.05,127.00,1569.00,3505,20240805,-65.25,943,20241114,29.16,1380,-11.74,20250114,1006,21.07,20250131,3505,-65.25,20240805,400,204.50,20240517,0.00,Y,060260,500,67 억,,472185,N,N,7957,N,00,N
20250411,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,42,2,3.62,88145476,74822,137.35,1159,1205,1154,1506,812,1159,1178.07,3.40,0,13467,1183,1171,1153,1141,1123,1177,1147,68,347,500,690,1,1,13512009,162,9.46,0.77,12,0.55,127.00,1569.00,3505,20240805,-65.73,943,20241114,27.36,1380,-12.97,20250114,1006,19.38,20250131,3505,-65.73,20240805,400,200.25,20240517,0.00,Y,060260,500,67 억,,458748,N,N,7957,N,00,N
20250411,150538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,35,2,3.02,78388918,66695,122.43,1159,1200,1154,1506,812,1159,1175.33,3.40,0,12082,1183,1171,1153,1141,1123,1177,1147,68,347,500,690,1,1,13512009,161,9.40,0.76,12,0.49,127.00,1569.00,3505,20240805,-65.93,943,20241114,26.62,1380,-13.48,20250114,1006,18.69,20250131,3505,-65.93,20240805,400,198.50,20240517,0.00,Y,060260,500,67 억,,458748,N,N,0,N,00,N
20250411,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,25,2,2.16,50309305,43085,79.09,1159,1185,1154,1506,812,1159,1167.68,3.40,0,6066,1183,1171,1153,1141,1123,1177,1147,68,347,500,690,1,1,13512009,160,9.32,0.75,12,0.32,127.00,1569.00,3505,20240805,-66.22,943,20241114,25.56,1380,-14.20,20250114,1006,17.69,20250131,3505,-66.22,20240805,400,196.00,20240517,0.00,Y,060260,500,67 억,,458748,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160537 57 100.00 KOSDAQ 화학 N N N N N 1243 42 2 3.50 242721691 196861 260.23 1206 1254 1204 1561 841 1201 1232.93 3.49 0 29138 1237 1218 1186 1167 1135 1228 1177 68 360 500 720 1 1 13512009 168 9.79 0.79 12 1.46 127.00 1569.00 3505 20240805 -64.54 943 20241114 31.81 1380 -9.93 20250114 1006 23.56 20250131 3505 -64.54 20240805 400 210.75 20240517 0.00 Y 060260 500 67 억 472185 N N 8615 N 00 N
3 20250414 150541 57 100.00 KOSDAQ 화학 N N N N N 1242 41 2 3.41 229175175 185957 245.81 1206 1254 1204 1561 841 1201 1232.41 3.49 0 28185 1237 1218 1186 1167 1135 1228 1177 68 360 500 720 1 1 13512009 168 9.78 0.79 12 1.38 127.00 1569.00 3505 20240805 -64.56 943 20241114 31.71 1380 -10.00 20250114 1006 23.46 20250131 3505 -64.56 20240805 400 210.50 20240517 0.00 Y 060260 500 67 억 472185 N N 7957 N 00 N
4 20250414 140540 57 100.00 KOSDAQ 화학 N N N N N 1240 39 2 3.25 186533393 151687 200.51 1206 1241 1204 1561 841 1201 1229.73 3.49 0 24380 1237 1218 1186 1167 1135 1228 1177 68 360 500 720 1 1 13512009 168 9.76 0.79 12 1.12 127.00 1569.00 3505 20240805 -64.62 943 20241114 31.50 1380 -10.14 20250114 1006 23.26 20250131 3505 -64.62 20240805 400 210.00 20240517 0.00 Y 060260 500 67 억 472185 N N 7957 N 00 N
5 20250414 130540 57 100.00 KOSDAQ 화학 N N N N N 1221 20 2 1.67 172248815 140109 185.21 1206 1241 1204 1561 841 1201 1229.39 3.49 0 25229 1237 1218 1186 1167 1135 1228 1177 68 360 500 720 1 1 13512009 165 9.61 0.78 12 1.04 127.00 1569.00 3505 20240805 -65.16 943 20241114 29.48 1380 -11.52 20250114 1006 21.37 20250131 3505 -65.16 20240805 400 205.25 20240517 0.00 Y 060260 500 67 억 472185 N N 7957 N 00 N
6 20250414 120541 57 100.00 KOSDAQ 화학 N N N N N 1232 31 2 2.58 144719042 117822 155.75 1206 1240 1204 1561 841 1201 1228.29 3.49 0 24927 1237 1218 1186 1167 1135 1228 1177 68 360 500 720 1 1 13512009 166 9.70 0.79 12 0.87 127.00 1569.00 3505 20240805 -64.85 943 20241114 30.65 1380 -10.72 20250114 1006 22.47 20250131 3505 -64.85 20240805 400 208.00 20240517 0.00 Y 060260 500 67 억 472185 N N 7957 N 00 N
7 20250414 110538 57 100.00 KOSDAQ 화학 N N N N N 1231 30 2 2.50 131817697 107328 141.87 1206 1240 1204 1561 841 1201 1228.18 3.49 0 23261 1237 1218 1186 1167 1135 1228 1177 68 360 500 720 1 1 13512009 166 9.69 0.78 12 0.79 127.00 1569.00 3505 20240805 -64.88 943 20241114 30.54 1380 -10.80 20250114 1006 22.37 20250131 3505 -64.88 20240805 400 207.75 20240517 0.00 Y 060260 500 67 억 472185 N N 7957 N 00 N
8 20250414 100540 57 100.00 KOSDAQ 화학 N N N N N 1233 32 2 2.66 81339594 66362 87.72 1206 1238 1204 1561 841 1201 1225.70 3.49 0 6189 1237 1218 1186 1167 1135 1228 1177 68 360 500 720 1 1 13512009 167 9.71 0.79 12 0.49 127.00 1569.00 3505 20240805 -64.82 943 20241114 30.75 1380 -10.65 20250114 1006 22.56 20250131 3505 -64.82 20240805 400 208.25 20240517 0.00 Y 060260 500 67 억 472185 N N 7957 N 00 N
9 20250414 090541 57 100.00 KOSDAQ 화학 N N N N N 1218 17 2 1.42 7437141 6128 8.10 1206 1219 1204 1561 841 1201 1213.63 3.49 0 742 1237 1218 1186 1167 1135 1228 1177 68 360 500 720 1 1 13512009 165 9.59 0.78 12 0.05 127.00 1569.00 3505 20240805 -65.25 943 20241114 29.16 1380 -11.74 20250114 1006 21.07 20250131 3505 -65.25 20240805 400 204.50 20240517 0.00 Y 060260 500 67 억 472185 N N 7957 N 00 N
10 20250411 160534 57 100.00 KOSDAQ 화학 N N N N N 1201 42 2 3.62 88145476 74822 137.35 1159 1205 1154 1506 812 1159 1178.07 3.40 0 13467 1183 1171 1153 1141 1123 1177 1147 68 347 500 690 1 1 13512009 162 9.46 0.77 12 0.55 127.00 1569.00 3505 20240805 -65.73 943 20241114 27.36 1380 -12.97 20250114 1006 19.38 20250131 3505 -65.73 20240805 400 200.25 20240517 0.00 Y 060260 500 67 억 458748 N N 7957 N 00 N
11 20250411 150538 57 100.00 KOSDAQ 화학 N N N N N 1194 35 2 3.02 78388918 66695 122.43 1159 1200 1154 1506 812 1159 1175.33 3.40 0 12082 1183 1171 1153 1141 1123 1177 1147 68 347 500 690 1 1 13512009 161 9.40 0.76 12 0.49 127.00 1569.00 3505 20240805 -65.93 943 20241114 26.62 1380 -13.48 20250114 1006 18.69 20250131 3505 -65.93 20240805 400 198.50 20240517 0.00 Y 060260 500 67 억 458748 N N 0 N 00 N
12 20250411 140538 57 100.00 KOSDAQ 화학 N N N N N 1184 25 2 2.16 50309305 43085 79.09 1159 1185 1154 1506 812 1159 1167.68 3.40 0 6066 1183 1171 1153 1141 1123 1177 1147 68 347 500 690 1 1 13512009 160 9.32 0.75 12 0.32 127.00 1569.00 3505 20240805 -66.22 943 20241114 25.56 1380 -14.20 20250114 1006 17.69 20250131 3505 -66.22 20240805 400 196.00 20240517 0.00 Y 060260 500 67 억 458748 N N 0 N 00 N